Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
06/07/2017 |
22.49
|
30 | 22.34 | 22.49 | 22.49 | 30 | 0 | 0.0 | |
05/07/2017 |
22.34
|
260 | 22.15 | 22.34 | 22.15 | 50 | 0 | 0.0 | |
04/07/2017 |
22.15
|
9,230 | 22.34 | 22.53 | 22.15 | 0 | 2,640 | -0.2 | |
03/07/2017 |
22.34
|
600 | 22.30 | 22.34 | 22.15 | 440 | 470 | -0.0 | |
30/06/2017 |
22.30
|
3,410 | 22.26 | 22.34 | 22.30 | 0 | 10 | -0.0 | |
29/06/2017 |
22.26
|
210 | 22.34 | 22.34 | 22.26 | 160 | 200 | -0.0 | |
28/06/2017 |
22.34
|
930 | 22.46 | 22.53 | 22.15 | 510 | 360 | 0.0 | |
27/06/2017 |
22.46
|
1,180 | 22.46 | 22.53 | 22.46 | 1,160 | 0 | 0.1 | |
26/06/2017 |
22.46
|
8,050 | 22.46 | 22.53 | 22.34 | 1,620 | 520 | 0.1 | |
23/06/2017 |
22.46
|
50 | 22.38 | 22.53 | 22.34 | 10 | 20 | -0.0 | |
22/06/2017 |
22.38
|
1,530 | 22.38 | 22.53 | 22.38 | 200 | 0 | 0.0 | |
21/06/2017 |
22.38
|
1,200 | 22.53 | 22.53 | 22.38 | 100 | 0 | 0.0 | |
20/06/2017 |
22.53
|
1,460 | 22.34 | 22.53 | 22.34 | 180 | 0 | 0.0 | |
19/06/2017 |
22.34
|
10,860 | 22.34 | 22.38 | 22.34 | 0 | 0 | 0 | |
16/06/2017 |
22.34
|
330 | 22.34 | 22.34 | 22.15 | 10 | 0 | 0.0 | |
15/06/2017 |
22.34
|
390 | 22.49 | 22.53 | 22.34 | 110 | 0 | 0.0 | |
14/06/2017 |
22.49
|
1,200 | 22.49 | 22.49 | 22.46 | 210 | 0 | 0.0 | |
13/06/2017 |
22.49
|
1,200 | 22.53 | 22.53 | 22.49 | 0 | 0 | 0 | |
12/06/2017 |
22.53
|
210 | 22.53 | 22.53 | 22.15 | 120 | 0 | 0.0 | |
09/06/2017 |
22.53
|
1,250 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
08/06/2017 |
22.53
|
24,140 | 22.61 | 22.61 | 21.96 | 4,610 | 23,000 | -1.1 | |
07/06/2017 |
22.61
|
40,010 | 22.53 | 22.65 | 21.92 | 6,410 | 2,370 | 0.2 | |
06/06/2017 |
22.53
|
38,570 | 22.53 | 22.65 | 22.53 | 34,740 | 0 | 2.1 | |
05/06/2017 |
22.53
|
9,420 | 22.53 | 22.53 | 22.34 | 10 | 0 | 0.0 | |
02/06/2017 |
22.53
|
9,970 | 22.53 | 22.65 | 22.53 | 510 | 0 | 0.0 | |
01/06/2017 |
22.53
|
680 | 22.53 | 22.65 | 22.53 | 40 | 640 | -0.0 | |
31/05/2017 |
22.53
|
1,180 | 22.53 | 22.57 | 22.53 | 0 | 70 | -0.0 | |
30/05/2017 |
22.53
|
5,470 | 22.69 | 22.69 | 22.53 | 10 | 1,740 | -0.1 | |
29/05/2017 |
22.69
|
1,000 | 22.42 | 22.69 | 22.57 | 0 | 0 | 0 | |
26/05/2017 |
22.42
|
60 | 22.46 | 22.46 | 22.42 | 0 | 0 | 0 | |
25/05/2017 |
22.46
|
940 | 22.49 | 22.49 | 21.77 | 570 | 170 | 0.0 | |
24/05/2017 |
22.49
|
1,460 | 22.53 | 22.69 | 22.49 | 20 | 20 | 0 | |
23/05/2017 |
22.53
|
390 | 22.69 | 22.69 | 22.15 | 50 | 0 | 0.0 | |
22/05/2017 |
22.69
|
370 | 22.69 | 22.88 | 22.11 | 280 | 10 | 0.0 | |
19/05/2017 |
22.69
|
120 | 22.72 | 22.72 | 22.07 | 110 | 100 | 0.0 | |
18/05/2017 |
22.72
|
690 | 22.72 | 22.72 | 22.15 | 230 | 0 | 0.0 | |
17/05/2017 |
22.72
|
550 | 22.91 | 22.91 | 22.53 | 80 | 0 | 0.0 | |
16/05/2017 |
22.91
|
1,210 | 22.91 | 23.30 | 22.53 | 1,060 | 0 | 0.1 | |
15/05/2017 |
22.91
|
80 | 22.88 | 23.30 | 22.91 | 0 | 0 | 0 | |
12/05/2017 |
22.88
|
26,170 | 22.91 | 23.68 | 22.76 | 290 | 0 | 0.0 | |
11/05/2017 |
22.91
|
830 | 22.91 | 22.91 | 22.76 | 210 | 0 | 0.0 | |
10/05/2017: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
10/05/2017 |
22.91
|
1,050 | 22.49 | 23.45 | 22.69 | 590 | 0 | 0.0 | |
09/05/2017 |
22.49
|
2,970 | 22.71 | 22.71 | 21.98 | 1,430 | 0 | 0.1 | |
08/05/2017 |
22.71
|
24,560 | 22.71 | 23.81 | 21.98 | 140 | 24,420 | -1.5 | |
05/05/2017 |
22.71
|
7,390 | 22.53 | 22.71 | 21.61 | 2,110 | 6,280 | -0.2 | |
04/05/2017 |
22.53
|
1,730 | 22.35 | 22.71 | 22.16 | 1,190 | 50 | 0.1 | |
03/05/2017 |
22.35
|
250 | 22.31 | 22.71 | 21.98 | 40 | 10 | 0.0 | |
28/04/2017 |
22.31
|
1,580 | 21.98 | 22.38 | 21.29 | 20 | 730 | -0.0 | |
27/04/2017 |
21.98
|
1,370 | 21.69 | 22.71 | 20.70 | 820 | 20 | 0.0 | |
26/04/2017 |
21.69
|
840 | 21.61 | 23.08 | 21.69 | 630 | 200 | 0.0 | |
25/04/2017 |
21.61
|
8,040 | 21.61 | 21.80 | 21.61 | 20 | 8,020 | -0.5 | |
24/04/2017 |
21.61
|
6,420 | 21.61 | 23.12 | 20.88 | 1,750 | 3,180 | -0.1 | |
21/04/2017 |
21.61
|
1,020 | 21.61 | 21.61 | 21.58 | 1,000 | 0 | 0.1 | |
20/04/2017 |
21.61
|
1,720 | 21.61 | 21.98 | 20.15 | 1,370 | 0 | 0.1 | |
19/04/2017 |
21.61
|
3,330 | 21.43 | 21.94 | 20.00 | 750 | 0 | 0.0 | |
18/04/2017 |
21.43
|
7,530 | 20.88 | 21.94 | 20.15 | 590 | 10 | 0.0 | |
17/04/2017 |
20.88
|
2,580 | 21.61 | 21.61 | 20.88 | 2,370 | 0 | 0.1 | |
14/04/2017 |
21.61
|
1,640 | 21.36 | 21.94 | 21.36 | 1,630 | 0 | 0.1 | |
13/04/2017 |
21.36
|
280 | 20.81 | 21.98 | 21.36 | 180 | 0 | 0.0 | |
12/04/2017 |
20.81
|
1,280 | 21.43 | 22.02 | 20.81 | 200 | 850 | -0.0 | |
11/04/2017 |
21.43
|
1,180 | 21.32 | 22.71 | 20.88 | 110 | 1,000 | -0.1 | |
10/04/2017 |
21.32
|
20 | 21.21 | 21.32 | 21.32 | 0 | 0 | 0 | |
07/04/2017 |
21.21
|
630 | 21.25 | 21.25 | 20.19 | 10 | 0 | 0.0 | |
05/04/2017 |
21.25
|
1,560 | 21.25 | 21.61 | 20.88 | 630 | 50 | 0.0 | |
04/04/2017 |
21.25
|
1,060 | 21.50 | 21.50 | 21.25 | 1,000 | 420 | 0.0 | |
03/04/2017 |
21.50
|
1,420 | 21.25 | 22.35 | 21.07 | 340 | 1,030 | -0.0 | |
31/03/2017 |
21.25
|
4,090 | 21.61 | 23.12 | 20.88 | 1,090 | 3,000 | -0.1 | |
30/03/2017 |
21.61
|
1,060 | 21.98 | 21.98 | 21.25 | 40 | 1,030 | -0.1 | |
29/03/2017 |
21.98
|
1,460 | 21.80 | 23.30 | 21.36 | 380 | 1,000 | -0.0 | |
28/03/2017 |
21.80
|
20 | 21.58 | 21.80 | 21.43 | 20 | 0 | 0.0 | |
27/03/2017 |
21.58
|
370 | 21.58 | 21.94 | 21.58 | 340 | 0 | 0.0 | |
24/03/2017 |
21.58
|
10 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
23/03/2017 |
21.58
|
180 | 21.43 | 21.61 | 21.43 | 60 | 0 | 0.0 | |
22/03/2017 |
21.43
|
70 | 21.43 | 21.61 | 21.43 | 20 | 50 | -0.0 | |
21/03/2017 |
21.43
|
1,930 | 21.25 | 21.61 | 20.88 | 1,850 | 380 | 0.1 | |
20/03/2017 |
21.25
|
5,580 | 21.43 | 21.61 | 20.66 | 2,080 | 2,490 | -0.0 | |
17/03/2017 |
21.43
|
140 | 21.58 | 21.58 | 21.25 | 50 | 0 | 0.0 | |
16/03/2017 |
21.58
|
60 | 21.58 | 21.58 | 20.88 | 10 | 0 | 0.0 | |
15/03/2017 |
21.58
|
10,060 | 21.61 | 21.61 | 21.25 | 9,850 | 9,370 | 0.0 | |
14/03/2017 |
21.61
|
12,650 | 21.61 | 21.80 | 21.61 | 10 | 7,890 | -0.5 | |
13/03/2017 |
21.61
|
350 | 21.61 | 21.98 | 21.43 | 210 | 20 | 0.0 | |
10/03/2017 |
21.61
|
6,480 | 21.43 | 21.61 | 21.43 | 1,810 | 80 | 0.1 | |
09/03/2017 |
21.43
|
2,580 | 21.43 | 21.43 | 21.43 | 2,440 | 0 | 0.1 | |
08/03/2017 |
21.43
|
110 | 21.61 | 21.61 | 21.43 | 0 | 0 | 0 | |
07/03/2017 |
21.61
|
4,940 | 21.98 | 21.98 | 20.55 | 560 | 0 | 0.0 | |
06/03/2017 |
21.98
|
650 | 21.58 | 21.98 | 21.98 | 650 | 0 | 0.0 | |
03/03/2017 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
02/03/2017 |
21.58
|
10,800 | 21.61 | 21.98 | 21.43 | 250 | 2,500 | -0.1 | |
01/03/2017 |
21.61
|
60 | 21.58 | 21.61 | 21.03 | 30 | 0 | 0.0 | |
28/02/2017 |
21.58
|
1,590 | 21.61 | 21.98 | 21.58 | 1,550 | 0 | 0.1 | |
27/02/2017 |
21.61
|
28,660 | 21.25 | 21.61 | 20.26 | 2,380 | 0 | 0.1 | |
24/02/2017 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
23/02/2017 |
21.25
|
100 | 21.25 | 21.25 | 20.74 | 10 | 0 | 0.0 | |
22/02/2017 |
21.25
|
630 | 21.80 | 21.80 | 21.25 | 550 | 0 | 0.0 | |
21/02/2017 |
21.80
|
2,010 | 21.98 | 21.98 | 21.25 | 710 | 0 | 0.0 | |
20/02/2017 |
21.98
|
1,220 | 21.80 | 21.98 | 21.07 | 140 | 0 | 0.0 | |
17/02/2017 |
21.80
|
3,680 | 21.03 | 22.35 | 20.88 | 3,380 | 0 | 0.2 | |
16/02/2017 |
21.03
|
6,820 | 20.15 | 21.03 | 20.26 | 50 | 0 | 0.0 | |
15/02/2017 |
20.15
|
2,840 | 20.15 | 20.15 | 20.11 | 0 | 0 | 0 |